| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 19.48 | 19.66 | 19.01 | 19.4 | 19.4 | -0.05 (-0.26%) | 6,302,834 |
| 22 Jan 2018 | CNY | 19.54 | 19.59 | 19.13 | 19.45 | 19.45 | -0.11 (-0.56%) | 9,784,901 |
| 19 Jan 2018 | CNY | 19.62 | 19.78 | 19.39 | 19.56 | 19.56 | -0.05 (-0.25%) | 11,169,801 |
| 18 Jan 2018 | CNY | 19.66 | 19.7 | 19.54 | 19.61 | 19.61 | -0.05 (-0.25%) | 5,426,501 |
| 17 Jan 2018 | CNY | 19.7 | 19.7 | 19.54 | 19.66 | 19.66 | +0.01 (+0.05%) | 7,477,335 |
| 16 Jan 2018 | CNY | 19.7 | 19.73 | 19.45 | 19.65 | 19.65 | 0.0 (0.0%) | 6,742,200 |
| 15 Jan 2018 | CNY | 19.75 | 19.99 | 19.54 | 19.65 | 19.65 | -0.11 (-0.56%) | 3,928,900 |
| 12 Jan 2018 | CNY | 19.9 | 20.04 | 19.66 | 19.76 | 19.76 | -0.17 (-0.85%) | 4,120,950 |
| 11 Jan 2018 | CNY | 19.7 | 20.1 | 19.52 | 19.93 | 19.93 | +0.31 (+1.58%) | 4,255,062 |
| 10 Jan 2018 | CNY | 19.78 | 19.86 | 19.6 | 19.62 | 19.62 | -0.11 (-0.56%) | 2,637,211 |
| 9 Jan 2018 | CNY | 19.81 | 19.81 | 19.6 | 19.73 | 19.73 | -0.01 (-0.05%) | 7,829,977 |
| 8 Jan 2018 | CNY | 19.88 | 19.98 | 19.68 | 19.74 | 19.74 | -0.14 (-0.70%) | 4,218,201 |
| 5 Jan 2018 | CNY | 19.96 | 20.05 | 19.68 | 19.88 | 19.88 | -0.11 (-0.55%) | 3,090,535 |
| 4 Jan 2018 | CNY | 20.15 | 20.15 | 19.9 | 19.99 | 19.99 | -0.03 (-0.15%) | 2,510,359 |
| 3 Jan 2018 | CNY | 20.09 | 20.1 | 19.9 | 20.02 | 20.02 | -0.03 (-0.15%) | 1,219,042 |
| 2 Jan 2018 | CNY | 20.1 | 20.14 | 19.9 | 20.05 | 20.05 | +0.03 (+0.15%) | 1,698,400 |
| 29 Dec 2017 | CNY | 19.99 | 20.07 | 19.97 | 20.02 | 20.02 | +0.02 (+0.10%) | 3,077,295 |
| 28 Dec 2017 | CNY | 20.07 | 20.2 | 19.9 | 20 | 20 | -0.09 (-0.45%) | 2,587,986 |
| 27 Dec 2017 | CNY | 20.03 | 20.17 | 19.9 | 20.09 | 20.09 | +0.1 (+0.50%) | 2,506,107 |
| 26 Dec 2017 | CNY | 20.11 | 20.16 | 19.98 | 19.99 | 19.99 | -0.11 (-0.55%) | 2,120,100 |
| 25 Dec 2017 | CNY | 20.11 | 20.23 | 19.93 | 20.1 | 20.1 | 0.0 (0.0%) | 4,340,040 |
| 22 Dec 2017 | CNY | 20.43 | 20.43 | 19.97 | 20.1 | 20.1 | -0.3 (-1.47%) | 7,283,873 |
| 21 Dec 2017 | CNY | 20.5 | 20.55 | 20.29 | 20.4 | 20.4 | -0.07 (-0.34%) | 5,282,803 |
| 20 Dec 2017 | CNY | 20.61 | 20.69 | 20.35 | 20.47 | 20.47 | -0.13 (-0.63%) | 3,469,200 |
| 19 Dec 2017 | CNY | 20.34 | 20.95 | 20.33 | 20.6 | 20.6 | +0.27 (+1.33%) | 4,669,100 |
| 18 Dec 2017 | CNY | 20.04 | 20.69 | 20 | 20.33 | 20.33 | +0.38 (+1.90%) | 5,334,500 |
| 15 Dec 2017 | CNY | 20.35 | 20.35 | 19.32 | 19.95 | 19.95 | -0.39 (-1.92%) | 8,153,852 |
| 14 Dec 2017 | CNY | 20.3 | 20.5 | 20.2 | 20.34 | 20.34 | +0.02 (+0.10%) | 6,641,572 |
| 13 Dec 2017 | CNY | 20.4 | 20.56 | 20.22 | 20.32 | 20.32 | +0.02 (+0.10%) | 3,834,169 |
| 12 Dec 2017 | CNY | 20.65 | 20.69 | 20.3 | 20.3 | 20.3 | -0.3 (-1.46%) | 10,838,108 |
